Tour v494
ABNB
AIRBNB INC A
$173.30 +14.28%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 22,430
Calls: 18,261 (81%)
Puts: 4,169 (19%)
Prior --
Calls: 5,768 (70%)
Puts: 2,438 (30%)
Current vs Prior +0.00%
Calls: +216.59% (Calls)
Puts: +71.00% (Puts)
Prior 7-Day Total 77,005
Calls: 44,861 (58%)
Puts: 32,144 (42%)
Prior 7-Day Average 11,000
Calls: 6,408 (58%)
Puts: 4,592 (42%)
Current vs Prior 7-Day Avg +103.90%
Calls: +184.94%
Puts: -9.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $14.70M
Calls: $14.43M (98%)
Puts: $264.3K (2%)
Prior --
Calls: $3.55M (79%)
Puts: $971.4K (21%)
Current vs Prior +0.00%
Calls: +306.03%
Puts: -72.79%
Prior 7-Day Total $34.02M
Calls: $23.83M (70%)
Puts: $10.20M (30%)
Prior 7-Day Average $4.86M
Calls: $3.40M (70%)
Puts: $1.46M (30%)
Current vs Prior 7-Day Avg +202.36%
Calls: +323.97%
Puts: -81.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.23
Prior 1.00
Current vs Prior -77.17%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -69.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:45am) 240,408
Calls: 124,668 (52%)
Puts: 115,740 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,435,373
Calls: 751,975 (52%)
Puts: 683,398 (48%)
Prior 7-Day Average 205,053
Calls: 107,425 (52%)
Puts: 97,628 (48%)
Current vs Prior 7-Day Avg +17.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.39% | 5.23%7.35% | 10.44%
Prior 7.50% | 8.56%9.18% | 12.89%
Current vs Prior -54.77% | -38.92%-19.96% | -18.96%
Prior 7-Day Avg 5.88% | 8.81%9.90% | 13.30%
Current vs 7-Day Avg -42.31% | -40.67%-25.80% | -21.50%
Prior 7-Day Eod 7.50% | 8.56%9.05% | 12.75%
Current vs 7-Day Eod -54.77% | -38.92%-18.87% | -18.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.00% | 23.66%
Calls: 14.17% | 19.33%
Puts: 37.83% | 27.99%
Prior 12.41% | 7.38%
Calls: 7.84% | 7.41%
Puts: 16.99% | 7.35%
Current vs Prior +109.51% | +220.60%
Prior 7-Day Avg 19.94% | 10.98%
Calls: 16.27% | 10.40%
Puts: 23.61% | 11.55%
Current vs 7-Day Avg +30.37% | +115.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($14.43M) vs puts ($264.3K). Dollar volume significantly above 7-day average (202% higher). Volume explosion - 104% above 7-day average (22,430 vs avg 11,000). Extreme bullish P/C ratio of 0.23 - heavy call buying (18,261 calls vs 4,169 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 7.9%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 722.6023.65$23.134.5%2711.00982
$162.50Aug 710.5011.00$10.754.7%3760.942.5K
$170.00Sep 189.5010.00$9.755.1%1220.591.4K
$150.00Sep 1824.1525.50$24.835.4%900.912.0K
$155.00Aug 717.6018.60$18.105.5%2821.00850
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 732.2034.75$33.487.6%31.0029
$141.00Aug 730.9533.75$32.358.7%21.005
$142.00Aug 730.0032.75$31.388.8%--1.0010
$143.00Aug 728.7531.75$30.259.9%51.0031
$144.00Aug 727.8030.75$29.2810.1%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 710.5512.65$11.6018.1%10.96--
$190.00Sep 416.0019.05$17.5217.4%10.841
$177.50Aug 73.756.30$5.0350.7%20.81--
$180.00Aug 217.509.85$8.6827.1%10.69--
$177.50Aug 144.807.60$6.2045.2%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 20.1K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 72.302.65$2.4714.2%3.7K0.54420
$157.50Aug 715.1516.85$16.0010.6%1.6K1.001.7K
$165.00Aug 77.658.75$8.2013.4%1.4K0.922.1K
$175.00Aug 71.041.38$1.2128.1%1.3K0.34572
$170.00Aug 73.604.25$3.9316.5%9450.72919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.120.24$0.1866.7%5820.0830
$170.00Aug 70.681.05$0.8742.5%3200.288
$140.00Aug 70.000.01$0.01100.0%2980.001.5K
$150.00Aug 70.000.01$0.01100.0%1520.001.4K
$160.00Aug 70.010.07$0.04150.0%1260.0251

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 328.5%, max 637.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18263.9%35.8%637.4%14925
$145.00Aug 7Sep 18223.5%35.1%536.2%20493
$152.50Aug 7Sep 11217.2%38.0%472.0%205740
$155.00Aug 7Sep 18187.3%34.1%449.4%3071.4K
$149.00Aug 7Sep 11227.1%41.7%445.2%2866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18263.9%35.9%634.9%3392.0K
$145.00Aug 7Sep 18223.5%35.3%533.9%57951
$141.00Aug 7Aug 28255.8%45.3%464.5%22368
$155.00Aug 7Sep 18187.3%34.1%449.4%12664
$149.00Aug 7Sep 11227.1%41.8%443.0%9107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 39.00, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Aug 7$0.10$2.40$0.1024.00$180.10
$190.00$195.00Aug 21$0.33$4.67$0.3314.15$190.33
$185.00$187.50Aug 14$0.18$2.32$0.1812.89$185.18
$187.50$190.00Aug 14$0.18$2.32$0.1812.89$187.68
$185.00$190.00Aug 21$0.56$4.44$0.567.93$185.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$149.00$139.00Sep 11$0.25$9.75$0.2539.00$148.75
$147.00$140.00Sep 4$0.27$6.73$0.2724.93$146.73
$162.50$160.00Aug 7$0.11$2.39$0.1121.73$162.39
$145.00$140.00Sep 18$0.26$4.74$0.2618.23$144.74
$150.00$147.00Aug 28$0.16$2.84$0.1617.75$149.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 24.00, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$147.00Sep 4$2.88$2.88$0.1224.00$146.88
$145.00$150.00Sep 18$4.80$4.80$0.2024.00$149.80
$140.00$145.00Sep 18$4.79$4.79$0.2122.81$144.79
$147.00$149.00Sep 4$1.90$1.90$0.1019.00$148.90
$150.00$152.50Aug 28$2.37$2.37$0.1318.23$152.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$177.50Aug 7$6.57$6.57$0.937.06$178.43
$146.00$145.00Aug 28$0.72$0.72$0.282.57$145.28
$140.00$139.00Aug 28$0.65$0.65$0.351.86$139.35
$177.50$175.00Aug 7$1.62$1.62$0.881.84$175.88
$175.00$172.50Aug 28$1.58$1.58$0.921.72$173.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 7Aug 14$0.05135.3%39.3%
$145.00Aug 7Aug 14$0.10223.5%50.2%
$190.00Aug 7Aug 14$0.16138.9%39.2%
$148.00Aug 7Aug 14$0.17199.7%53.8%
$150.00Aug 7Aug 14$0.17184.0%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 7Aug 14$0.09199.7%53.8%
$139.00Aug 7Aug 14$0.12271.4%75.3%
$155.00Aug 7Aug 14$0.22187.3%48.2%
$147.00Aug 7Aug 14$0.27207.6%67.6%
$160.00Aug 7Aug 14$0.33137.4%39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 2.51% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$172.50Aug 7$2.47$1.88$4.35$168.15$176.852.51%
$175.00Aug 7$1.21$3.41$4.62$170.38$179.622.67%
$170.00Aug 7$3.93$0.87$4.80$165.20$174.802.77%
$177.50Aug 7$0.56$5.03$5.59$171.91$183.093.23%
$167.50Aug 7$5.73$0.40$6.13$161.37$173.633.54%
$172.50Aug 14$3.88$3.83$7.71$164.79$180.214.45%
$170.00Aug 14$5.58$2.30$7.88$162.12$177.884.55%
$175.00Aug 14$2.91$5.18$8.09$166.91$183.094.67%
$177.50Aug 14$1.97$6.20$8.17$169.33$185.674.71%
$165.00Aug 7$8.20$0.18$8.38$156.62$173.384.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.20% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$162.50Aug 7$0.20$0.15$0.35$162.15$180.35
$180.00$165.00Aug 7$0.20$0.18$0.38$164.62$180.38
$180.00$167.50Aug 7$0.20$0.40$0.60$166.90$180.60
$177.50$162.50Aug 7$0.56$0.15$0.71$161.79$178.21
$177.50$165.00Aug 7$0.56$0.18$0.74$164.26$178.24
$177.50$167.50Aug 7$0.56$0.40$0.96$166.54$178.46
$187.50$162.50Aug 14$0.35$0.65$1.00$161.50$188.50
$180.00$170.00Aug 7$0.20$0.87$1.07$168.93$181.07
$185.00$162.50Aug 14$0.53$0.65$1.18$161.32$186.18
$190.00$160.00Aug 21$0.57$0.76$1.33$158.67$191.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 32.33, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Sep 18$4.85$0.1532.33$145.15$159.85
145/146150/152Aug 21$2.39$0.1121.73$143.61$152.39
140/145155/160Sep 18$4.73$0.2717.52$140.27$159.73
142/143158/160Aug 28$2.33$0.1713.71$140.67$159.83
147/148150/152Aug 21$2.31$0.1912.16$145.69$152.31
141/142150/152Aug 21$2.28$0.2210.36$139.72$152.28
145/146155/158Aug 21$2.25$0.259.00$143.75$157.25
141/142158/160Aug 28$2.25$0.259.00$139.75$159.75
155/160165/170Sep 18$4.48$0.528.62$155.52$169.48
160/165170/175Sep 18$4.36$0.646.81$160.64$174.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Sep 11$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.07$2.4334.71
$150.00$152.50$155.00Aug 28$0.07$2.4334.71
$190.00$195.00$200.00Sep 18$0.15$4.8532.33
$162.50$165.00$167.50Aug 7$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$140.00$145.00$150.00Sep 18$0.12$4.8840.67
$160.00$162.50$165.00Aug 14$0.07$2.4334.71
$150.00$155.00$160.00Sep 18$0.14$4.8634.71
$157.50$160.00$162.50Aug 7$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.80, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$180.001:2Sep 11-$0.44$7.06
$185.00$190.001:2Aug 21-$0.01$4.99
$195.00$200.001:2Aug 21-$0.06$4.94
$195.00$200.001:2Sep 18-$0.22$4.78
$190.00$195.001:2Sep 18-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$149.00$139.001:2Sep 11-$0.80$9.20
$157.50$149.001:2Sep 11-$0.55$7.95
$147.00$140.001:2Sep 4-$0.65$6.35
$145.00$140.001:2Sep 18-$0.05$4.95
$160.00$155.001:2Aug 21-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.89%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$6.750.491.0%3.89%4.88%291.1K
$180.00Sep 18$4.950.393.9%2.86%6.72%75588
$175.00Sep 4$4.550.481.0%2.63%3.61%18
$175.00Aug 28$3.600.481.0%2.08%3.06%997
$175.00Aug 21$3.550.461.0%2.05%3.03%631.6K
$185.00Sep 18$3.250.296.8%1.88%8.63%183622
$180.00Sep 11$2.870.363.9%1.66%5.52%1--
$177.50Aug 21$2.600.382.4%1.50%3.92%2454
$175.00Aug 14$2.470.421.0%1.43%2.41%302233
$180.00Aug 28$2.240.343.9%1.29%5.16%115

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 18,261
Total Puts 4,169
Put/Call Ratio 0.23
Net Difference 14,092

Prior's Put/Call Breakdown

Total Calls 5,768
Total Puts 2,438
Put/Call Ratio 1.00
Net Difference 3,330

Prior 7-Day Put/Call Summary

Total Calls 44,861
Total Puts 32,144
Average Put/Call Ratio 0.76
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All